Hot Features
프리미엄
Ansys Inc (AKX)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 333.3 | -0.7 | -0.21 | 331.89999 | 333.3 | 328 | 22 |
| 1733174820 | 334 | 3.7 | 1.12 | 331.2 | 335.89999 | 331.2 | 67 |
| 1732915620 | 330.3 | -2.6 | -0.78 | 331.3 | 331.3 | 330.3 | 30 |
| 1732829220 | 332.89999 | 6.6 | 2.02 | 332.3 | 332.89999 | 330.1 | 30 |
| 1732742820 | 326.3 | -7.4 | -2.22 | 332.89999 | 332.89999 | 326.3 | 305 |
| 1732656420 | 333.7 | -0.3 | -0.09 | 337.1 | 337.1 | 333.5 | 13 |
| 1732570020 | 334 | -2.2 | -0.65 | 337 | 337 | 331 | 261 |
| 1732310820 | 336.2 | 2.8 | 0.84 | 331.5 | 337 | 331.5 | 617 |
| 1732224420 | 333.39999 | 9.4 | 2.90 | 323.6 | 333.7 | 323.6 | 509 |
| 1732138020 | 324 | 3.5 | 1.09 | 320.8 | 324 | 320.8 | 3 |
| 1732051620 | 320.5 | 3.3 | 1.04 | 317 | 320.5 | 317 | 13 |
| 1731965220 | 317.2 | 1.5 | 0.48 | 316.3 | 317.2 | 315.7 | 32 |
| 1731705960 | 315.7 | -6.9 | -2.14 | 320.5 | 320.8 | 314.89999 | 467 |
| 1731619560 | 322.6 | -4.7 | -1.44 | 322.6 | 322.6 | 322.6 | 12 |
| 1731533160 | 327.3 | 2.2 | 0.68 | 322.5 | 327.3 | 321.89999 | 29 |
| 1731446820 | 325.1 | -0.2 | -0.06 | 324.39999 | 325.5 | 322.8 | 298 |
| 1731360420 | 325.3 | 6.1 | 1.91 | 317.5 | 325.3 | 317.5 | 222 |
| 1731101220 | 319.2 | -10.8 | -3.27 | 329 | 329 | 318.6 | 642 |
| 1731014760 | 330 | 17 | 5.43 | 315.2 | 330 | 314.1 | 1643 |
| 1730928360 | 313 | 14.7 | 4.93 | 305.39999 | 313 | 303 | 791 |
| 1730841960 | 298.3 | -0.9 | -0.30 | 297 | 298.3 | 297 | 51 |
| 1730755560 | 299.2 | 3.1 | 1.05 | 300.8 | 300.8 | 297.6 | 95 |
| 1730496360 | 296.1 | 0.3 | 0.10 | 297.6 | 298.3 | 291.2 | 9 |
| 1730409960 | 295.8 | -7 | -2.31 | 295.8 | 295.8 | 295.8 | 3 |
| 1730323560 | 302.8 | 1.1 | 0.36 | 301.5 | 303.3 | 301 | 212 |
| 1730237160 | 301.7 | 2.1 | 0.70 | 296 | 303.5 | 296 | 159 |
| 1730150760 | 299.6 | -1.2 | -0.40 | 299.5 | 300 | 297 | 113 |
| 1729888020 | 300.8 | 2.9 | 0.97 | 296.39999 | 300.8 | 296.39999 | 43 |
| 1729801560 | 297.89999 | -3 | -1.00 | 299.39999 | 299.39999 | 296.8 | 47 |
| 1729715160 | 300.89999 | 1.6 | 0.53 | 300.3 | 303 | 299.1 | 20 |
| 1729628760 | 299.3 | -2 | -0.66 | 300.5 | 300.5 | 299.3 | 30 |
| 1729542360 | 301.3 | 0.3 | 0.10 | 298.7 | 302.39999 | 298.7 | 87 |
| 1729283160 | 301 | -1 | -0.33 | 299.5 | 301 | 299.5 | 132 |
| 1729196760 | 302 | 5.1 | 1.72 | 297.8 | 303 | 297.8 | 110 |
| 1729110360 | 296.89999 | -5 | -1.66 | 295.89999 | 296.89999 | 295.89999 | 11 |
| 1729023960 | 301.89999 | -4.2 | -1.37 | 306.5 | 308.89999 | 301.89999 | 146 |
| 1728937620 | 306.1 | 3.7 | 1.22 | 302 | 306.7 | 302 | 192 |
| 1728678360 | 302.39999 | 2.4 | 0.80 | 300.2 | 302.39999 | 298.5 | 105 |
| 1728591960 | 300 | 2.6 | 0.87 | 298 | 300 | 296.7 | 71 |
| 1728505560 | 297.39999 | 4.5 | 1.54 | 293.6 | 297.39999 | 293.6 | 88 |
| 1728419160 | 292.89999 | 8.4 | 2.95 | 283.5 | 292.89999 | 283.5 | 42 |
| 1728332760 | 284.5 | -2 | -0.70 | 286.5 | 288.3 | 284.39999 | 38 |
| 1728073560 | 286.5 | 1.9 | 0.67 | 285.5 | 287 | 285.5 | 103 |
| 1727987220 | 284.6 | -3.3 | -1.15 | 284.6 | 284.6 | 284.6 | 10 |
| 1727900820 | 287.89999 | 4 | 1.41 | 283.3 | 288.5 | 283.3 | 198 |
| 1727814420 | 283.89999 | -3.6 | -1.25 | 287.39999 | 288.6 | 282 | 707 |
| 1727728020 | 287.5 | -3.9 | -1.34 | 289.2 | 289.2 | 286.5 | 58 |
| 1727468760 | 291.39999 | 1.2 | 0.41 | 292 | 292 | 290 | 31 |
| 1727382360 | 290.2 | 3.8 | 1.33 | 290 | 290.8 | 290 | 53 |
| 1727295960 | 286.39999 | -0.6 | -0.21 | 287.8 | 287.8 | 286.39999 | 12 |
| 1727209560 | 287 | 0 | 0.00 | 287 | 287 | 287 | 1 |
| 1727123160 | 287 | 0.2 | 0.07 | 286.39999 | 289.2 | 286.39999 | 42 |
| 1726864020 | 286.8 | -1.5 | -0.52 | 287.6 | 287.6 | 286.8 | 87 |
| 1726777560 | 288.3 | 5.6 | 1.98 | 286.1 | 290 | 286.1 | 236 |
| 1726691220 | 282.7 | -1.8 | -0.63 | 284 | 285.1 | 282 | 501 |
| 1726604760 | 284.5 | -2.3 | -0.80 | 285.5 | 285.5 | 284.5 | 59 |
| 1726518420 | 286.8 | -0.4 | -0.14 | 287.5 | 287.5 | 284.1 | 23 |
| 1726259160 | 287.2 | -1.2 | -0.42 | 287.2 | 287.2 | 287.2 | 17 |
| 1726172760 | 288.39999 | 4.2 | 1.48 | 287.5 | 289.39999 | 287.5 | 37 |
| 1726086360 | 284.2 | 3.8 | 1.36 | 284.2 | 284.2 | 284.2 | 12 |
| 1725999960 | 280.39999 | 3.3 | 1.19 | 277 | 282.5 | 277 | 225 |
| 1725913620 | 277.1 | 2.1 | 0.76 | 279 | 279.8 | 277.1 | 24 |
| 1725654360 | 275 | -3.6 | -1.29 | 276.2 | 278.1 | 275 | 71 |
| 1725567960 | 278.6 | -0.5 | -0.18 | 279.5 | 279.5 | 277.6 | 16 |
| 1725481560 | 279.1 | -9 | -3.12 | 278.7 | 279.1 | 278.39999 | 36 |
